NASDAQ:BJRI | Historical Stock Price | BJs RESTAURANTS INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1996-10-09 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.07$2.53$6.01$14.24$33.75$80.001996-10-092026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1998

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1998-12-31$1.34$1.3437,600——
1998-12-30$1.50$1.507,200——
1998-12-29$1.47$1.4756,000——
1998-12-28$1.44$1.4433,900——
1998-12-24$1.56$1.56300——
1998-12-23$1.56$1.562,200——
1998-12-22$1.56$1.561,000——
1998-12-21$1.56$1.561,800——
1998-12-18$1.63$1.6321,300——
1998-12-17$1.72$1.722,800——
1998-12-16$1.75$1.7559,800——
1998-12-15$1.69$1.692,600——
1998-12-14$1.56$1.56500——
1998-12-11$1.56$1.567,900——
1998-12-10$1.41$1.413,600——
1998-12-09$1.47$1.4727,400——
1998-12-08$1.44$1.441,500——
1998-12-07$1.47$1.4727,300——
1998-12-04$1.31$1.31375,000——
1998-12-03$1.38$1.3725,100——
1998-12-02$1.53$1.5316,800——
1998-12-01$1.53$1.53600——
1998-11-30$1.53$1.534,600——
1998-11-27$1.53$1.531,000——
1998-11-25$1.53$1.531,300——
1998-11-24$1.59$1.5912,000——
1998-11-23$1.53$1.532,600——
1998-11-20$1.59$1.594,600——
1998-11-19$1.56$1.562,200——
1998-11-18$1.50$1.5022,800——
1998-11-17$1.63$1.6314,600——
1998-11-16$1.75$1.7511,300——
1998-11-13$1.75$1.7519,000——
1998-11-12$1.75$1.7510,000——
1998-11-11$1.69$1.6927,800——
1998-11-10$1.75$1.751,800——
1998-11-09$1.81$1.811,000——
1998-11-06$1.75$1.7541,000——
1998-11-05$1.75$1.751,000——
1998-11-04$1.81$1.812,800——
1998-11-03$1.69$1.695,000——
1998-11-02$1.69$1.6917,800——
1998-10-30$1.81$1.8139,300——
1998-10-29$1.63$1.631,000——
1998-10-28$1.69$1.695,200——
1998-10-27$1.78$1.781,700——
1998-10-26$1.78$1.7828,500——
1998-10-23$1.81$1.8128,200——
1998-10-22$1.63$1.633,400——
1998-10-21$1.63$1.6338,800——
1998-10-20$1.44$1.441,600——
1998-10-19$1.38$1.3730,000——
1998-10-16$1.31$1.317,900——
1998-10-15$1.31$1.319,000——
1998-10-14$1.31$1.31700——
1998-10-13$1.38$1.3755,200——
1998-10-12$1.47$1.476,000——
1998-10-09$1.50$1.5022,500——
1998-10-08$1.38$1.3712,100——
1998-10-07$1.38$1.377,000——
1998-10-06$1.56$1.5659,300——
1998-10-05$1.56$1.568,300——
1998-10-02$1.50$1.5010,400——
1998-10-01$1.50$1.5020,900——
1998-09-30$1.38$1.374,200——
1998-09-29$1.50$1.506,400——
1998-09-28$1.59$1.595,100——
1998-09-25$1.44$1.441,500——
1998-09-24$1.38$1.3721,400——
1998-09-23$1.56$1.56500——
1998-09-22$1.56$1.560——
1998-09-21$1.56$1.5611,500——
1998-09-18$1.34$1.3418,200——
1998-09-17$1.28$1.2810,700——
1998-09-16$1.56$1.569,700——
1998-09-15$1.56$1.5636,700——
1998-09-14$1.50$1.5026,000——
1998-09-11$1.38$1.372,700——
1998-09-10$1.50$1.5022,300——
1998-09-09$1.50$1.5015,500——
1998-09-08$1.56$1.567,100——
1998-09-04$1.38$1.3718,200——
1998-09-03$1.41$1.416,800——
1998-09-02$1.38$1.373,400——
1998-09-01$1.38$1.3745,800——
1998-08-31$1.50$1.5032,600——
1998-08-28$1.56$1.5611,700——
1998-08-27$1.78$1.783,700——
1998-08-26$1.94$1.9417,000——
1998-08-25$1.88$1.88500——
1998-08-24$1.94$1.9413,000——
1998-08-21$1.97$1.979,900——
1998-08-20$1.94$1.9433,100——
1998-08-19$1.88$1.882,500——
1998-08-18$1.88$1.88300——
1998-08-17$1.88$1.8853,000——
1998-08-14$1.94$1.9467,100——
1998-08-13$1.94$1.9436,000——
1998-08-12$1.94$1.947,500——
1998-08-11$1.88$1.886,800——
1998-08-10$1.88$1.887,200——
1998-08-07$1.81$1.81200——
1998-08-06$1.75$1.7537,100——
1998-08-05$1.63$1.633,500——
1998-08-04$1.69$1.6980,600——
1998-08-03$1.66$1.666,200——
1998-07-31$1.72$1.722,300——
1998-07-30$1.69$1.6992,900——
1998-07-29$1.75$1.75100,200——
1998-07-28$1.81$1.8115,700——
1998-07-27$1.75$1.7521,200——
1998-07-24$1.72$1.7225,700——
1998-07-23$1.75$1.7539,200——
1998-07-22$1.69$1.699,400——
1998-07-21$1.75$1.755,500——
1998-07-20$1.75$1.756,600——
1998-07-17$1.59$1.596,000——
1998-07-16$1.53$1.5390,700——
1998-07-15$1.50$1.50126,100——
1998-07-14$1.63$1.6345,000——
1998-07-13$1.69$1.694,100——
1998-07-10$1.72$1.727,700——
1998-07-09$1.72$1.727,300——
1998-07-08$1.69$1.69800——
1998-07-07$1.72$1.723,400——
1998-07-06$1.75$1.7513,200——
1998-07-02$1.69$1.697,700——
1998-07-01$1.75$1.7516,000——
1998-06-30$1.75$1.751,800——
1998-06-29$1.69$1.6913,900——
1998-06-26$1.63$1.633,500——
1998-06-25$1.69$1.697,000——
1998-06-24$1.66$1.6613,600——
1998-06-23$1.63$1.631,800——
1998-06-22$1.59$1.5934,200——
1998-06-19$1.59$1.5990,600——
1998-06-18$1.78$1.7813,500——
1998-06-17$1.84$1.8413,500——
1998-06-16$1.91$1.912,600——
1998-06-15$1.94$1.946,800——
1998-06-12$1.88$1.8810,500——
1998-06-11$1.88$1.8816,500——
1998-06-10$1.94$1.942,000——
1998-06-09$2.00$2.001,000——
1998-06-08$1.94$1.944,400——
1998-06-05$2.06$2.0636,700——
1998-06-04$2.22$2.2290,700——
1998-06-03$1.88$1.8832,000——
1998-06-02$1.78$1.7810,000——
1998-06-01$1.88$1.88500——
1998-05-29$1.94$1.944,500——
1998-05-28$1.88$1.889,900——
1998-05-27$1.88$1.8813,700——
1998-05-26$1.88$1.8839,700——
1998-05-22$2.03$2.035,600——
1998-05-21$2.03$2.039,900——
1998-05-20$1.94$1.945,400——
1998-05-19$1.94$1.9447,800——
1998-05-18$2.13$2.134,800——
1998-05-15$2.13$2.135,800——
1998-05-14$2.25$2.2536,400——
1998-05-13$2.06$2.0614,700——
1998-05-12$2.00$2.0020,400——
1998-05-11$2.00$2.005,700——
1998-05-08$2.06$2.0613,300——
1998-05-07$2.13$2.135,400——
1998-05-06$2.19$2.1913,700——
1998-05-05$2.25$2.2514,000——
1998-05-04$2.38$2.3711,700——
1998-05-01$2.44$2.4416,600——
1998-04-30$2.31$2.3131,100——
1998-04-29$2.28$2.2873,500——
1998-04-28$2.25$2.2555,900——
1998-04-27$2.16$2.1635,100——
1998-04-24$2.13$2.1374,000——
1998-04-23$2.06$2.06143,100——
1998-04-22$1.88$1.8863,400——
1998-04-21$1.69$1.69659,100——
1998-04-20$1.69$1.6964,000——
1998-04-17$1.88$1.8812,500——
1998-04-16$1.75$1.756,600——
1998-04-15$1.75$1.7535,600——
1998-04-14$2.00$2.007,700——
1998-04-13$2.00$2.0014,500——
1998-04-09$1.94$1.946,900——
1998-04-08$2.00$2.0068,500——
1998-04-07$1.94$1.949,500——
1998-04-06$1.97$1.977,100——
1998-04-03$1.94$1.9416,000——
1998-04-02$1.94$1.9412,500——
1998-04-01$1.81$1.8115,500——
1998-03-31$1.94$1.9431,800——
1998-03-30$1.94$1.946,500——
1998-03-27$1.91$1.91175,300——
1998-03-26$1.84$1.8413,000——
1998-03-25$1.81$1.81158,700——
1998-03-24$1.81$1.81168,100——
1998-03-23$1.75$1.752,000——
1998-03-20$1.88$1.8828,900——
1998-03-19$1.75$1.7529,300——
1998-03-18$1.75$1.751,400——
1998-03-17$1.78$1.7827,600——
1998-03-16$1.84$1.8426,900——
1998-03-13$1.84$1.8416,400——
1998-03-12$1.91$1.913,000——
1998-03-11$1.88$1.8817,100——
1998-03-10$1.88$1.8814,900——
1998-03-09$1.88$1.8851,700——
1998-03-06$1.84$1.8415,900——
1998-03-05$1.81$1.817,800——
1998-03-04$1.81$1.8140,300——
1998-03-03$1.88$1.8817,100——
1998-03-02$1.81$1.8115,000——
1998-02-27$1.81$1.817,300——
1998-02-26$1.84$1.8413,700——
1998-02-25$1.88$1.886,900——
1998-02-24$1.94$1.947,200——
1998-02-23$1.97$1.9767,800——
1998-02-20$2.00$2.0051,000——
1998-02-19$1.84$1.8443,500——
1998-02-18$1.72$1.725,300——
1998-02-17$1.63$1.635,200——
1998-02-13$1.69$1.6969,800——
1998-02-12$1.66$1.6646,600——
1998-02-11$1.69$1.6933,800——
1998-02-10$1.59$1.5934,600——
1998-02-09$1.56$1.563,500——
1998-02-06$1.63$1.635,900——
1998-02-05$1.63$1.6343,200——
1998-02-04$1.75$1.7520,900——
1998-02-03$1.56$1.5614,500——
1998-02-02$1.56$1.565,600——
1998-01-30$1.63$1.6313,700——
1998-01-29$1.59$1.596,500——
1998-01-28$1.75$1.758,500——
1998-01-27$1.69$1.695,800——
1998-01-26$1.59$1.5933,300——
1998-01-23$1.56$1.5622,800——
1998-01-22$1.50$1.5030,200——
1998-01-21$1.50$1.5059,000——
1998-01-20$1.63$1.6312,200——
1998-01-16$1.63$1.634,000——
1998-01-15$1.69$1.6919,000——
1998-01-14$1.72$1.725,800——
1998-01-13$1.75$1.758,700——
1998-01-12$1.75$1.7532,200——
1998-01-09$1.81$1.815,300——
1998-01-08$1.75$1.7556,000——
1998-01-07$1.81$1.8111,000——
1998-01-06$1.81$1.8188,000——
1998-01-05$1.63$1.6348,200——
1998-01-02$1.56$1.5616,600——